BOM:532801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	34.50	34.56	32.26	32.44	32.44	-4.25%	1,600
May 7, 2026	33.63	33.89	33.21	33.88	33.88	0.74%	818
May 6, 2026	33.65	33.65	32.55	33.63	33.63	-1.64%	1,408
May 5, 2026	34.39	34.39	32.68	34.19	34.19	-0.58%	1,370
May 4, 2026	32.66	34.39	32.66	34.39	34.39	2.66%	32
Apr 30, 2026	33.82	34.10	32.71	33.50	33.50	3.14%	713
Apr 29, 2026	32.23	33.82	31.01	32.48	32.48	0.78%	6,168
Apr 28, 2026	32.00	32.28	30.40	32.23	32.23	4.71%	2,655
Apr 27, 2026	30.08	31.34	30.08	30.78	30.78	2.33%	1,003
Apr 24, 2026	30.00	30.28	29.33	30.08	30.08	-2.56%	832
Apr 23, 2026	30.68	30.87	30.68	30.87	30.87	-0.42%	510
Apr 22, 2026	29.01	31.00	29.01	31.00	31.00	1.97%	2,268
Apr 21, 2026	31.56	31.56	30.10	30.40	30.40	-3.95%	2,213
Apr 20, 2026	31.85	31.85	31.65	31.65	31.65	3.98%	125
Apr 17, 2026	31.59	32.43	29.45	30.44	30.44	-1.58%	4,072
Apr 16, 2026	30.16	31.00	30.16	30.93	30.93	0.36%	2,402
Apr 15, 2026	30.81	30.82	30.81	30.82	30.82	4.97%	1,025
Apr 13, 2026	29.50	29.50	29.36	29.36	29.36	-2.30%	601
Apr 10, 2026	28.90	30.30	28.90	30.05	30.05	3.98%	3,906
Apr 9, 2026	29.73	29.93	28.90	28.90	28.90	-2.79%	952
Apr 8, 2026	31.38	31.38	29.00	29.73	29.73	-0.54%	1,990
Apr 7, 2026	28.46	29.89	27.96	29.89	29.89	9.97%	14,164
Apr 6, 2026	24.18	27.28	24.18	27.18	27.18	9.60%	5,552
Apr 2, 2026	23.55	24.80	23.55	24.80	24.80	9.78%	1,550
Apr 1, 2026	22.64	22.97	22.25	22.59	22.59	5.17%	6,704
Mar 30, 2026	22.82	23.69	21.40	21.48	21.48	-5.33%	29,644
Mar 27, 2026	22.15	23.95	22.00	22.69	22.69	2.44%	36,402
Mar 25, 2026	24.36	24.36	22.00	22.15	22.15	-4.28%	3,639
Mar 24, 2026	21.66	23.40	21.18	23.14	23.14	6.98%	16,932
Mar 23, 2026	23.20	23.20	21.50	21.63	21.63	-8.11%	5,755
Mar 20, 2026	24.51	25.00	23.50	23.54	23.54	-3.88%	4,846
Mar 19, 2026	25.03	25.05	23.86	24.49	24.49	-2.55%	3,246
Mar 18, 2026	24.45	25.20	24.31	25.13	25.13	2.45%	986
Mar 17, 2026	24.26	24.95	23.03	24.53	24.53	3.28%	13,671
Mar 16, 2026	24.08	24.40	23.30	23.75	23.75	-1.04%	3,718
Mar 13, 2026	25.25	25.25	23.17	24.00	24.00	-4.00%	12,145
Mar 12, 2026	26.85	26.86	24.12	25.00	25.00	-6.72%	71,499
Mar 11, 2026	27.78	27.78	26.61	26.80	26.80	5.26%	10,693
Mar 10, 2026	25.85	26.14	24.52	25.46	25.46	-1.01%	6,179
Mar 9, 2026	24.32	26.32	24.32	25.72	25.72	-4.32%	1,720
Mar 6, 2026	27.50	27.59	26.40	26.88	26.88	1.90%	6,721
Mar 5, 2026	28.40	28.82	25.55	26.38	26.38	-3.19%	11,930
Mar 4, 2026	26.30	28.26	26.00	27.25	27.25	-0.80%	5,421
Mar 2, 2026	26.75	27.50	26.75	27.47	27.47	-2.07%	488
Feb 27, 2026	28.40	29.39	26.43	28.05	28.05	-0.32%	7,614
Feb 26, 2026	29.35	29.98	27.88	28.14	28.14	-0.85%	1,684
Feb 25, 2026	30.75	32.10	28.14	28.38	28.38	-6.64%	4,554
Feb 24, 2026	32.24	32.24	30.36	30.40	30.40	-7.60%	339
Feb 23, 2026	33.00	33.02	31.91	32.90	32.90	-0.84%	1,799
Feb 20, 2026	33.00	33.87	33.00	33.18	33.18	-1.98%	964